Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.98 | 19.98 | 19.83 | 19.83 | 7,574 | -0.24(-1.17%) |
Jan 29, 2015 | 19.93 | 20.06 | 19.93 | 20.06 | 18,165 | +0.19(+0.95%) |
Jan 28, 2015 | 20.36 | 20.36 | 19.88 | 19.88 | 50,421 | -0.36(-1.76%) |
Jan 27, 2015 | 20.24 | 20.32 | 20.20 | 20.23 | 19,606 | -0.06(-0.30%) |
Jan 26, 2015 | 20.04 | 20.31 | 20.04 | 20.29 | 14,216 | +0.14(+0.69%) |
Jan 23, 2015 | 20.10 | 20.18 | 20.10 | 20.15 | 17,330 | +0.18(+0.89%) |
Jan 22, 2015 | 19.80 | 19.97 | 19.69 | 19.97 | 18,997 | +0.24(+1.20%) |
Jan 21, 2015 | 19.73 | 19.91 | 19.67 | 19.74 | 28,882 | -0.12(-0.60%) |
Jan 20, 2015 | 19.76 | 19.90 | 19.69 | 19.86 | 69,300 | +0.06(+0.32%) |
Jan 16, 2015 | 19.56 | 19.79 | 19.56 | 19.79 | 20,857 | +0.21(+1.07%) |
Jan 15, 2015 | 19.61 | 19.63 | 19.51 | 19.59 | 16,477 | -0.37(-1.84%) |
Jan 14, 2015 | 19.83 | 19.97 | 19.74 | 19.95 | 34,458 | +0.15(+0.78%) |
Jan 13, 2015 | 20.09 | 20.35 | 19.80 | 19.80 | 48,076 | -0.15(-0.73%) |
Jan 12, 2015 | 20.05 | 20.05 | 19.87 | 19.94 | 38,516 | -0.13(-0.66%) |
Jan 09, 2015 | 20.20 | 20.20 | 20.02 | 20.07 | 42,015 | -0.17(-0.83%) |
Jan 08, 2015 | 20.10 | 20.26 | 20.10 | 20.24 | 27,316 | +0.36(+1.83%) |
Jan 07, 2015 | 19.82 | 19.88 | 19.74 | 19.88 | 27,093 | +0.17(+0.86%) |
Jan 06, 2015 | 19.96 | 19.96 | 19.54 | 19.71 | 33,094 | -0.29(-1.44%) |
Jan 05, 2015 | 20.15 | 20.22 | 19.94 | 20.00 | 27,858 | -0.26(-1.28%) |
Jan 02, 2015 | 20.49 | 20.54 | 20.14 | 20.26 | 19,714 | -0.15(-0.74%) |
Dec 31, 2014 | 20.61 | 20.41 | 20.41 | 20.41 | 21,322 | -0.11(-0.56%) |
Dec 30, 2014 | 20.61 | 20.64 | 20.53 | 20.53 | 20,084 | -0.12(-0.56%) |
Dec 29, 2014 | 20.59 | 20.66 | 20.59 | 20.64 | 160,965 | +0.04(+0.17%) |
Dec 26, 2014 | 20.56 | 20.61 | 20.55 | 20.61 | 28,012 | +0.15(+0.74%) |
Dec 24, 2014 | 20.40 | 20.45 | 20.45 | 20.45 | 11,884 | +0.11(+0.52%) |
Dec 23, 2014 | 20.47 | 20.47 | 20.35 | 20.35 | 4,921 | +0.05(+0.26%) |
Dec 22, 2014 | 20.23 | 20.30 | 20.19 | 20.30 | 9,825 | +0.03(+0.17%) |
Dec 19, 2014 | 20.13 | 20.26 | 20.13 | 20.26 | 6,630 | +0.17(+0.84%) |
Dec 18, 2014 | 20.06 | 20.15 | 19.98 | 20.09 | 16,051 | +0.21(+1.05%) |
Dec 17, 2014 | 19.66 | 19.89 | 19.51 | 19.89 | 7,327 | +0.59(+3.04%) |
Dec 16, 2014 | 19.29 | 19.59 | 19.28 | 19.30 | 38,708 | +0.02(+0.10%) |
Dec 15, 2014 | 19.65 | 19.65 | 19.24 | 19.28 | 37,914 | -0.22(-1.13%) |
Dec 12, 2014 | 19.49 | 19.69 | 19.49 | 19.50 | 8,138 | -0.24(-1.21%) |
Dec 11, 2014 | 19.90 | 19.90 | 19.74 | 19.74 | 24,447 | +0.04(+0.21%) |
Dec 10, 2014 | 19.94 | 19.94 | 19.70 | 19.70 | 6,759 | -0.38(-1.87%) |
Dec 09, 2014 | 19.52 | 20.07 | 19.52 | 20.07 | 20,540 | +0.33(+1.68%) |
Dec 08, 2014 | 20.00 | 20.09 | 19.74 | 19.74 | 27,448 | -0.23(-1.15%) |
Dec 05, 2014 | 19.92 | 19.98 | 19.91 | 19.97 | 89,944 | +0.14(+0.73%) |
Dec 04, 2014 | 19.95 | 19.95 | 19.78 | 19.83 | 10,483 | -0.10(-0.50%) |
Dec 03, 2014 | 19.92 | 19.97 | 19.90 | 19.92 | 8,836 | +0.17(+0.86%) |
Dec 02, 2014 | 19.52 | 19.79 | 19.52 | 19.75 | 41,462 | +0.15(+0.75%) |
Dec 01, 2014 | 19.83 | 19.83 | 19.52 | 19.61 | 13,780 | -0.40(-2.00%) |
Nov 28, 2014 | 20.27 | 20.27 | 20.01 | 20.01 | 11,654 | -0.11(-0.56%) |
Nov 26, 2014 | 20.09 | 20.12 | 20.12 | 20.12 | 3,878 | +0.09(+0.43%) |
Nov 25, 2014 | 20.12 | 20.15 | 20.01 | 20.03 | 58,627 | +0.00(+0.01%) |
Nov 24, 2014 | 19.93 | 20.03 | 19.92 | 20.03 | 7,362 | +0.20(+1.03%) |
Nov 21, 2014 | 20.15 | 20.15 | 19.74 | 19.83 | 64,626 | +0.11(+0.55%) |
Nov 20, 2014 | 19.71 | 19.73 | 19.71 | 19.72 | 8,477 | +0.10(+0.48%) |
Nov 19, 2014 | 19.62 | 19.68 | 19.51 | 19.63 | 14,552 | -0.21(-1.08%) |
Nov 18, 2014 | 19.82 | 19.85 | 19.79 | 19.84 | 12,387 | +0.16(+0.82%) |
Nov 17, 2014 | 19.79 | 19.85 | 19.66 | 19.68 | 28,301 | -0.17(-0.84%) |
Nov 14, 2014 | 19.86 | 19.89 | 19.82 | 19.85 | 21,207 | -0.02(-0.10%) |
Nov 13, 2014 | 20.06 | 20.06 | 19.85 | 19.87 | 10,533 | -0.18(-0.91%) |
Nov 12, 2014 | 19.87 | 20.05 | 19.87 | 20.05 | 60,726 | +0.11(+0.57%) |
Nov 11, 2014 | 19.91 | 19.96 | 19.89 | 19.93 | 511,081 | +0.09(+0.43%) |
Nov 10, 2014 | 19.83 | 19.92 | 19.82 | 19.85 | 7,680 | +0.08(+0.41%) |
Nov 07, 2014 | 19.75 | 19.79 | 19.70 | 19.77 | 38,690 | +0.01(+0.03%) |
Nov 06, 2014 | 19.75 | 19.77 | 19.63 | 19.76 | 16,859 | +0.05(+0.26%) |
Nov 05, 2014 | 19.84 | 19.97 | 19.70 | 19.71 | 7,228 | +0.07(+0.36%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.61 | 19.64 | 8,068 | -0.10(-0.52%) |